Skip to main content

NL Industries (NY: NL )

6.440 -0.260 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.67 10.67 10.26 10.48 43,931 -0.14(-1.35%)
Feb 27, 2003 10.49 10.63 10.48 10.62 38,495 +0.14(+1.36%)
Feb 26, 2003 10.48 10.65 10.47 10.48 27,769 +0.03(+0.33%)
Feb 25, 2003 9.889 10.70 9.869 10.45 178,664 +0.57(+5.79%)
Feb 24, 2003 10.28 10.28 9.801 9.876 117,983 -0.46(-4.48%)
Feb 21, 2003 10.40 10.48 10.21 10.34 39,229 -0.06(-0.59%)
Feb 20, 2003 10.48 10.55 10.35 10.40 45,253 -0.14(-1.29%)
Feb 19, 2003 10.82 10.84 10.52 10.54 49,955 -0.30(-2.76%)
Feb 18, 2003 10.89 10.89 10.53 10.84 30,414 -0.05(-0.44%)
Feb 14, 2003 10.88 10.89 10.82 10.88 23,214 +0.00(+0.00%)
Feb 13, 2003 11.06 11.06 10.87 10.88 41,580 -0.25(-2.26%)
Feb 12, 2003 11.23 11.26 11.08 11.13 37,025 -0.07(-0.61%)
Feb 11, 2003 11.43 11.57 11.18 11.20 54,216 -0.27(-2.31%)
Feb 10, 2003 11.66 11.73 11.37 11.47 22,626 -0.20(-1.75%)
Feb 07, 2003 12.08 12.08 11.62 11.67 29,532 -0.10(-0.87%)
Feb 06, 2003 11.92 11.97 11.57 11.77 41,580 -0.14(-1.20%)
Feb 05, 2003 11.60 12.04 11.60 11.92 37,760 +0.35(+3.06%)
Feb 04, 2003 11.60 11.61 11.37 11.56 23,067 -0.03(-0.29%)
Feb 03, 2003 11.79 11.79 11.43 11.60 22,920 -0.20(-1.67%)
Jan 31, 2003 11.71 11.84 11.23 11.79 49,220 +0.09(+0.76%)
Jan 30, 2003 11.79 11.82 11.48 11.71 45,547 -0.06(-0.52%)
Jan 29, 2003 11.71 11.79 11.28 11.77 34,087 +0.09(+0.76%)
Jan 28, 2003 11.71 11.77 11.50 11.68 13,664 -0.07(-0.64%)
Jan 27, 2003 11.84 11.92 11.57 11.75 35,850 -0.12(-1.03%)
Jan 24, 2003 12.42 12.42 11.87 11.88 75,667 -0.53(-4.28%)
Jan 23, 2003 11.98 12.43 11.98 12.41 48,486 +0.45(+3.76%)
Jan 22, 2003 12.01 12.14 11.91 11.96 36,438 +0.01(+0.06%)
Jan 21, 2003 11.81 12.12 11.81 11.95 40,552 +0.21(+1.80%)
Jan 17, 2003 12.16 12.16 11.64 11.74 33,499 -0.41(-3.36%)
Jan 16, 2003 11.94 12.25 11.94 12.15 18,659 +0.17(+1.42%)
Jan 15, 2003 12.09 12.09 11.88 11.98 50,984 -0.16(-1.29%)
Jan 14, 2003 12.05 12.18 11.98 12.14 24,096 +0.05(+0.45%)
Jan 13, 2003 12.05 12.15 11.96 12.08 31,001 +0.13(+1.08%)
Jan 10, 2003 11.91 11.99 11.60 11.95 52,012 +0.05(+0.46%)
Jan 09, 2003 11.47 12.01 11.47 11.90 57,008 +0.48(+4.17%)
Jan 08, 2003 11.40 11.61 10.96 11.42 92,564 -0.15(-1.29%)
Jan 07, 2003 12.03 12.03 11.54 11.57 48,780 -0.46(-3.79%)
Jan 06, 2003 12.05 12.31 11.96 12.03 66,705 -0.10(-0.79%)
Jan 03, 2003 11.91 12.13 11.90 12.12 67,146 +0.14(+1.14%)
Jan 02, 2003 11.64 12.01 11.63 11.99 67,733 +0.42(+3.59%)
Dec 31, 2002 11.30 11.73 11.30 11.57 82,279 +0.27(+2.41%)
Dec 30, 2002 11.57 11.59 11.20 11.30 50,837 -0.20(-1.78%)
Dec 27, 2002 11.62 11.62 11.39 11.50 42,902 -0.16(-1.34%)
Dec 26, 2002 11.23 11.67 11.23 11.66 29,238 +0.48(+4.32%)
Dec 24, 2002 11.09 11.20 11.04 11.18 29,385 +0.08(+0.74%)
Dec 23, 2002 11.33 11.33 11.00 11.09 75,080 -0.26(-2.28%)
Dec 20, 2002 11.06 11.35 11.06 11.35 64,060 +0.31(+2.84%)
Dec 19, 2002 11.24 11.43 11.00 11.04 57,742 -0.20(-1.76%)
Dec 18, 2002 11.37 11.37 11.01 11.24 49,808 -0.14(-1.20%)
Dec 17, 2002 11.74 11.74 11.37 11.37 41,727 -0.31(-2.68%)
Dec 16, 2002 11.16 11.71 11.15 11.69 43,049 +0.56(+5.02%)
Dec 13, 2002 11.43 11.43 11.13 11.13 19,835 -0.25(-2.21%)
Dec 12, 2002 11.77 11.84 11.31 11.38 21,745 -0.37(-3.13%)
Dec 11, 2002 11.94 11.94 11.60 11.75 29,385 -0.16(-1.32%)
Dec 10, 2002 11.57 11.92 11.55 11.90 57,008 +0.40(+3.49%)
Dec 09, 2002 11.56 11.73 11.50 11.50 46,576 -0.14(-1.23%)
Dec 06, 2002 11.43 11.69 11.23 11.65 45,841 +0.42(+3.70%)
Dec 05, 2002 11.20 11.57 11.13 11.23 63,766 -0.02(-0.18%)
Dec 04, 2002 11.30 11.47 10.89 11.25 62,297 +0.03(+0.24%)
Dec 03, 2002 11.43 11.44 11.09 11.22 37,907 -0.27(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.